Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelgenx Technologies Corp (OP: IGXT )

0.1640 -0.0026 (-1.56%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 0.6300 0.6300 0.6000 0.6200 143,120 +0.00(+0.00%)
Nov 29, 2012 0.6401 0.6401 0.6200 0.6200 20,900 -0.02(-3.14%)
Nov 28, 2012 0.6550 0.6600 0.6350 0.6401 40,100 -0.01(-2.27%)
Nov 27, 2012 0.6550 0.6700 0.6401 0.6550 72,330 +0.02(+2.34%)
Nov 26, 2012 0.6250 0.6450 0.6250 0.6400 9,725 +0.01(+1.59%)
Nov 24, 2012 0.6500 0.6500 0.6300 0.6300 23,000 +0.00(+0.00%)
Nov 23, 2012 0.6500 0.6500 0.6300 0.6300 23,000 -0.02(-2.33%)
Nov 21, 2012 0.6200 0.6500 0.6200 0.6450 42,980 +0.00(+0.77%)
Nov 20, 2012 0.6450 0.6450 0.6301 0.6401 26,800 +0.01(+1.60%)
Nov 19, 2012 0.6800 0.6800 0.6300 0.6300 17,800 +0.00(+0.32%)
Nov 16, 2012 0.6600 0.6600 0.6200 0.6280 12,500 +0.01(+1.29%)
Nov 15, 2012 0.6450 0.6460 0.6200 0.6200 105,583 -0.03(-3.88%)
Nov 14, 2012 0.6650 0.6650 0.6450 0.6450 41,045 -0.03(-3.73%)
Nov 13, 2012 0.6700 0.6800 0.6650 0.6700 44,388 +0.00(+0.00%)
Nov 12, 2012 0.6950 0.6950 0.6650 0.6700 55,450 -0.01(-1.03%)
Nov 09, 2012 0.6650 0.6800 0.6450 0.6770 166,727 +0.01(+1.80%)
Nov 08, 2012 0.6550 0.6880 0.6550 0.6650 206,120 +0.01(+1.53%)
Nov 07, 2012 0.6550 0.6700 0.6500 0.6550 174,251 +0.00(+0.00%)
Nov 06, 2012 0.6550 0.6550 0.6550 0.6550 1,000 -0.03(-3.68%)
Nov 05, 2012 0.6600 0.6900 0.6450 0.6800 34,200 +0.02(+3.03%)
Nov 02, 2012 0.6450 0.6780 0.6420 0.6600 120,080 +0.01(+2.17%)
Nov 01, 2012 0.6550 0.6550 0.6460 0.6460 12,900 -0.01(-2.12%)
Oct 31, 2012 0.6600 0.6600 0.6400 0.6600 42,950 +0.00(+0.00%)
Oct 26, 2012 0.6600 0.6600 0.6600 0 -0.01(-0.75%)
Oct 25, 2012 0.6850 0.6850 0.6650 0.6650 59,150 -0.02(-2.21%)
Oct 24, 2012 0.6850 0.6850 0.6600 0.6800 44,589 -0.01(-0.73%)
Oct 23, 2012 0.7100 0.7100 0.6850 0.6850 55,750 -0.01(-2.14%)
Oct 19, 2012 0.7200 0.7250 0.7000 0.7000 155,132 -0.02(-2.64%)
Oct 18, 2012 0.7250 0.7250 0.6950 0.7190 73,460 +0.03(+4.35%)
Oct 17, 2012 0.7200 0.7200 0.6700 0.6890 113,555 -0.01(-1.71%)
Oct 16, 2012 0.6900 0.7250 0.6900 0.7010 208,058 +0.02(+2.34%)
Oct 15, 2012 0.6875 0.6900 0.6700 0.6850 39,940 +0.01(+1.03%)
Oct 12, 2012 0.7140 0.7140 0.6700 0.6780 145,650 -0.03(-4.51%)
Oct 11, 2012 0.6900 0.7150 0.6800 0.7100 253,151 +0.03(+4.41%)
Oct 10, 2012 0.6600 0.6890 0.6450 0.6800 360,469 +0.02(+3.03%)
Oct 09, 2012 0.6490 0.6600 0.6350 0.6600 368,500 +0.03(+4.76%)
Oct 08, 2012 0.6390 0.6390 0.6200 0.6300 43,100 +0.00(+0.00%)
Oct 06, 2012 0.6100 0.6300 0.6100 0.6300 165,550 +0.00(+0.00%)
Oct 05, 2012 0.6100 0.6300 0.6100 0.6300 165,550 +0.02(+3.28%)
Oct 04, 2012 0.6075 0.6400 0.6000 0.6100 189,079 -0.01(-1.61%)
Oct 03, 2012 0.6000 0.6390 0.6000 0.6200 74,240 +0.05(+8.75%)
Oct 02, 2012 0.6150 0.6150 0.5701 0.5701 133,902 -0.04(-7.30%)
Oct 01, 2012 0.6300 0.6500 0.6100 0.6150 120,317 -0.02(-2.38%)
Sep 28, 2012 0.6300 0.6300 0.6200 0.6300 14,081 -0.01(-1.49%)
Sep 27, 2012 0.6500 0.6500 0.6200 0.6395 75,580 -0.01(-1.62%)
Sep 26, 2012 0.6700 0.6700 0.6320 0.6500 113,000 -0.02(-3.56%)
Sep 25, 2012 0.6510 0.6740 0.6300 0.6740 131,882 +0.02(+2.28%)
Sep 24, 2012 0.6410 0.6600 0.6250 0.6590 78,880 +0.00(+0.00%)
Sep 21, 2012 0.6100 0.6740 0.6100 0.6590 239,777 +0.06(+9.83%)
Sep 20, 2012 0.6000 0.6100 0.5810 0.6000 51,818 -0.01(-0.83%)
Sep 19, 2012 0.6190 0.6190 0.5810 0.6050 38,800 -0.02(-2.42%)
Sep 18, 2012 0.6100 0.6200 0.5810 0.6200 50,525 +0.01(+1.64%)
Sep 17, 2012 0.5700 0.6100 0.5550 0.6100 269,365 +0.01(+1.01%)
Sep 14, 2012 0.5700 0.6039 0.5700 0.6039 5,570 +0.00(+0.00%)
Sep 13, 2012 0.6000 0.6100 0.5700 0.6039 31,600 +0.00(+0.65%)
Sep 12, 2012 0.6000 0.6000 0.5500 0.6000 139,964 +0.03(+5.26%)
Sep 11, 2012 0.6000 0.6000 0.5700 0.5700 12,265 -0.03(-5.00%)
Sep 10, 2012 0.5900 0.6000 0.5800 0.6000 14,160 +0.01(+1.69%)
Sep 07, 2012 0.5500 0.6100 0.5500 0.5900 131,363 +0.03(+5.17%)
Sep 06, 2012 0.5500 0.5800 0.5500 0.5610 43,402 +0.00(+0.18%)
Sep 05, 2012 0.5700 0.5700 0.5600 0.5600 58,481 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.